Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 50,000 |
| 2026-05-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-04-30 | 5.750 | 5.750 | 5.501 | 5.750 | 5.750 | 14 |
| 2026-04-29 | 5.750 | 5.750 | 5.501 | 5.750 | 5.750 | 106 |
| 2026-04-28 | 6.000 | 6.000 | 5.501 | 5.750 | 5.750 | 70,413 |
| 2026-04-27 | 6.125 | 6.245 | 6.125 | 6.125 | 6.125 | 768 |
| 2026-04-24 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 89,500 |
| 2026-04-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-04-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-04-21 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 16,688 |
| 2026-04-20 | 6.500 | 6.500 | 6.002 | 6.500 | 6.500 | 17 |
| 2026-04-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-04-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-04-15 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 19 |
| 2026-04-14 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 1,500 |
| 2026-04-13 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 2,186 |
| 2026-04-10 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 296 |
| 2026-04-09 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 3,433 |
| 2026-04-08 | 6.500 | 6.740 | 6.002 | 6.500 | 6.500 | 260 |
| 2026-04-07 | 6.500 | 6.740 | 6.500 | 6.500 | 6.500 | 10 |
| 2026-04-02 | 6.500 | 6.500 | 6.002 | 6.500 | 6.500 | 2 |
| 2026-04-01 | 6.500 | 6.740 | 6.002 | 6.500 | 6.500 | 487 |
| 2026-03-31 | 6.500 | 6.500 | 6.002 | 6.500 | 6.500 | 16,106 |
| 2026-03-30 | 6.500 | 6.740 | 6.002 | 6.500 | 6.500 | 203 |
| 2026-03-27 | 6.500 | 6.740 | 6.500 | 6.500 | 6.500 | 296 |
| 2026-03-26 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 14 |
| 2026-03-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-03-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-03-23 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 4,509 |
| 2026-03-20 | 6.500 | 6.650 | 6.000 | 6.500 | 6.500 | 592 |
| 2026-03-19 | 6.500 | 6.740 | 6.000 | 6.500 | 6.500 | 48 |
| 2026-03-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-03-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-03-16 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 14 |
| 2026-03-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-03-12 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 67 |
| 2026-03-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-03-10 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 82 |
| 2026-03-09 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 520 |
| 2026-03-06 | 6.500 | 6.500 | 6.002 | 6.500 | 6.500 | 10,015 |
| 2026-03-05 | 6.500 | 6.740 | 6.002 | 6.500 | 6.500 | 1,579 |
| 2026-03-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-03-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-03-02 | 6.500 | 6.950 | 6.500 | 6.500 | 6.500 | 155 |
| 2026-02-27 | 6.500 | 6.950 | 6.000 | 6.500 | 6.500 | 98,814 |
| 2026-02-26 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 477 |
| 2026-02-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-24 | 6.500 | 7.000 | 6.010 | 6.500 | 6.500 | 13 |
| 2026-02-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-20 | 6.500 | 6.500 | 6.020 | 6.500 | 6.500 | 452 |
| 2026-02-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-17 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 2,513 |
| 2026-02-16 | 6.500 | 7.000 | 6.010 | 6.500 | 6.500 | 152 |
| 2026-02-13 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 100 |
| 2026-02-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-11 | 6.500 | 6.500 | 6.336 | 6.500 | 6.500 | 30,000 |
| 2026-02-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-09 | 6.500 | 7.000 | 6.350 | 6.500 | 6.500 | 1,751 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.